大众信托合众银行

CTBI
🏛️ 美国 →
55.95
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 44.58 44.60 43.81 43.86 0.0M
2023-12-28 44.82 44.98 44.53 44.75 0.0M
2023-12-27 45.00 45.00 44.58 44.79 0.0M
2023-12-26 44.35 44.99 44.35 44.94 0.0M
2023-12-22 44.60 45.00 44.30 44.49 0.0M
2023-12-21 44.11 44.94 43.73 44.30 0.1M
2023-12-20 44.16 45.74 43.45 44.04 0.1M
2023-12-19 43.63 44.59 43.58 44.41 0.1M
2023-12-18 43.27 43.55 42.80 43.55 0.0M
2023-12-15 43.58 43.89 42.76 43.19 0.1M
2023-12-14 44.22 44.92 42.93 43.31 0.1M
2023-12-13 41.99 43.99 41.48 43.89 0.1M
2023-12-12 42.28 42.37 41.74 41.74 0.0M
2023-12-11 42.38 42.52 42.20 42.41 0.0M
2023-12-08 41.72 42.33 41.72 42.11 0.0M
2023-12-07 41.44 42.04 41.32 41.95 0.0M
2023-12-06 42.04 42.55 41.00 41.13 0.1M
2023-12-05 42.37 42.85 41.66 41.71 0.0M
2023-12-04 41.07 42.08 41.07 42.08 0.0M
2023-12-01 39.56 41.50 39.49 41.36 0.1M
2023-11-30 40.40 40.45 39.65 39.79 0.0M
2023-11-29 39.90 40.54 39.84 40.08 0.0M
2023-11-28 39.58 39.78 39.48 39.67 0.0M
2023-11-27 39.86 39.91 39.51 39.75 0.0M
2023-11-24 39.72 40.05 39.50 40.04 0.0M
2023-11-22 40.02 40.02 39.57 39.79 0.0M
2023-11-21 40.79 40.79 39.66 39.66 0.0M
2023-11-20 40.94 40.94 40.35 40.78 0.0M
2023-11-17 40.96 41.21 40.43 41.00 0.0M
2023-11-16 41.13 41.19 40.31 40.62 0.0M
2023-11-15 41.41 41.57 40.74 40.92 0.0M
2023-11-14 40.10 41.41 40.10 41.39 0.1M
2023-11-13 38.77 39.22 38.43 39.22 0.0M
2023-11-10 38.95 39.17 38.67 38.95 0.0M
2023-11-09 39.27 39.40 38.71 38.86 0.0M
2023-11-08 39.74 39.80 38.90 39.17 0.0M
2023-11-07 39.76 40.01 39.55 39.84 0.0M
2023-11-06 40.15 40.15 39.75 39.90 0.0M
2023-11-03 39.80 40.45 39.49 39.96 0.1M
2023-11-02 37.50 39.01 37.50 39.01 0.0M
2023-11-01 37.36 37.64 36.92 37.22 0.0M
2023-10-31 37.38 37.64 37.01 37.56 0.0M
2023-10-30 37.50 37.64 37.11 37.26 0.1M
2023-10-27 37.44 37.70 37.11 37.30 0.1M
2023-10-26 37.22 38.00 37.17 37.64 0.0M
2023-10-25 36.26 37.82 36.14 37.38 0.0M
2023-10-24 36.42 36.62 36.00 36.56 0.1M
2023-10-23 36.25 36.92 36.16 36.35 0.0M
2023-10-20 36.91 36.97 36.34 36.50 0.1M
2023-10-19 35.82 37.00 35.52 36.75 0.1M
2023-10-18 35.57 36.23 35.35 35.66 0.0M
2023-10-17 34.90 35.76 34.77 35.45 0.0M
2023-10-16 34.63 35.17 34.63 35.08 0.0M
2023-10-13 35.30 35.45 34.40 34.42 0.0M
2023-10-12 35.47 35.47 34.87 35.14 0.0M
2023-10-11 35.48 35.72 35.06 35.46 0.0M
2023-10-10 35.41 35.69 35.27 35.34 0.0M
2023-10-09 34.75 35.63 34.75 35.17 0.0M
2023-10-06 34.90 35.56 34.70 35.09 0.0M
2023-10-05 34.47 35.25 34.47 35.13 0.0M
2023-10-04 34.27 34.70 33.95 34.54 0.1M
2023-10-03 34.32 34.45 33.98 34.24 0.1M
2023-10-02 34.37 34.64 33.91 34.53 0.1M
2023-09-29 34.37 34.60 34.10 34.26 0.0M
2023-09-28 33.95 34.68 33.81 34.22 0.0M
2023-09-27 34.18 34.32 33.86 33.95 0.0M
2023-09-26 34.02 34.59 34.02 34.14 0.0M
2023-09-25 33.86 34.42 33.48 34.37 0.0M
2023-09-22 34.10 34.86 33.54 33.85 0.1M
2023-09-21 34.06 34.34 33.80 34.03 0.0M
2023-09-20 34.60 34.96 34.22 34.26 0.0M
2023-09-19 34.75 34.75 34.23 34.38 0.1M
2023-09-18 35.24 35.58 34.30 34.38 0.1M
2023-09-15 35.76 36.25 35.00 35.06 0.3M
2023-09-14 35.61 35.74 35.45 35.74 0.1M
2023-09-13 35.90 36.24 35.42 35.67 0.1M
2023-09-12 35.77 36.27 35.61 35.95 0.0M
2023-09-11 35.89 36.03 35.53 35.93 0.1M
2023-09-08 35.55 35.88 35.27 35.77 0.0M
2023-09-07 35.27 35.76 35.21 35.55 0.1M
2023-09-06 35.83 36.25 35.40 35.47 0.0M
2023-09-05 36.13 36.30 35.74 35.89 0.0M
2023-09-01 35.77 36.50 35.77 36.33 0.0M
2023-08-31 35.71 36.65 35.31 35.50 0.1M
2023-08-30 36.01 36.17 35.56 35.60 0.0M
2023-08-29 36.07 36.07 35.80 35.91 0.0M
2023-08-28 35.61 36.38 35.44 36.02 0.0M
2023-08-25 35.70 35.70 34.98 35.34 0.0M
2023-08-24 35.12 35.83 35.12 35.61 0.0M
2023-08-23 35.01 36.34 35.01 35.32 0.0M
2023-08-22 36.03 36.20 35.01 35.05 0.1M
2023-08-21 36.98 36.98 36.09 36.15 0.0M
2023-08-18 36.80 37.29 36.64 36.93 0.0M
2023-08-17 37.00 37.15 36.79 37.01 0.0M
2023-08-16 37.26 37.56 36.77 36.96 0.0M
2023-08-15 37.75 37.75 37.27 37.30 0.0M
2023-08-14 38.60 38.70 37.95 38.13 0.0M
2023-08-11 38.63 38.80 38.57 38.79 0.0M
2023-08-10 39.36 39.64 38.61 38.76 0.1M
2023-08-09 39.39 39.63 38.91 39.36 0.0M
2023-08-08 39.21 39.72 38.71 39.59 0.0M
2023-08-07 39.27 39.86 39.10 39.71 0.0M
2023-08-04 39.05 39.36 38.68 39.27 0.0M
2023-08-03 38.56 39.18 38.42 38.99 0.0M
2023-08-02 38.23 38.96 38.23 38.90 0.0M
2023-08-01 38.40 38.63 38.00 38.61 0.0M
2023-07-31 38.72 39.08 38.20 38.38 0.0M
2023-07-28 38.63 39.15 38.43 38.76 0.0M
2023-07-27 38.65 38.75 38.02 38.53 0.1M
2023-07-26 37.50 38.62 37.50 38.29 0.1M
2023-07-25 37.52 37.74 36.92 37.21 0.0M
2023-07-24 36.85 37.74 36.85 37.57 0.0M
2023-07-21 37.81 37.81 36.89 37.00 0.0M
2023-07-20 38.29 38.30 37.08 37.76 0.1M
2023-07-19 38.05 38.95 38.05 38.68 0.0M
2023-07-18 36.64 38.09 36.64 38.03 0.1M
2023-07-17 36.40 37.17 36.40 36.50 0.1M
2023-07-14 37.04 37.04 36.19 36.39 0.0M
2023-07-13 36.98 37.44 36.51 36.73 0.0M
2023-07-12 37.02 37.35 36.59 36.81 0.1M
2023-07-11 36.21 36.49 35.84 36.44 0.0M
2023-07-10 35.97 36.64 35.90 35.98 0.0M
2023-07-07 35.67 36.42 35.52 36.07 0.1M
2023-07-06 35.94 36.63 35.25 35.59 0.0M
2023-07-05 36.20 36.68 35.60 36.14 0.0M
2023-07-03 35.46 36.54 35.21 36.34 0.0M
2023-06-30 36.61 36.61 35.54 35.57 0.0M
2023-06-29 35.95 36.82 35.95 35.96 0.0M
2023-06-28 36.02 36.02 35.43 35.77 0.0M
2023-06-27 36.46 36.75 36.01 36.07 0.0M
2023-06-26 36.60 37.14 36.11 36.29 0.0M
2023-06-23 36.10 37.05 36.10 36.59 0.2M
2023-06-22 36.89 36.89 36.07 36.45 0.0M
2023-06-21 37.41 37.53 36.86 36.96 0.0M
2023-06-20 37.81 37.84 37.30 37.41 0.0M
2023-06-16 39.01 39.01 37.67 37.84 0.1M
2023-06-15 37.91 38.85 37.90 38.67 0.1M
2023-06-14 38.80 39.35 37.15 38.10 0.1M
2023-06-13 38.00 39.23 37.99 39.21 0.0M
2023-06-12 38.43 38.68 37.39 37.87 0.0M
2023-06-09 38.69 38.83 38.01 38.40 0.0M
2023-06-08 39.65 39.65 37.99 38.86 0.1M
2023-06-07 38.24 40.30 38.24 39.85 0.1M
2023-06-06 35.65 38.18 35.65 37.93 0.1M
2023-06-05 36.17 36.17 35.04 35.59 0.0M
2023-06-02 34.64 36.42 34.25 36.27 0.1M
2023-06-01 33.78 34.56 33.39 34.18 0.0M
2023-05-31 34.60 34.60 33.57 33.70 0.1M
2023-05-30 34.83 34.99 34.30 34.61 0.0M
2023-05-26 34.77 35.00 34.45 34.73 0.1M
2023-05-25 35.27 35.50 34.65 34.79 0.0M
2023-05-24 35.40 35.55 35.14 35.40 0.0M
2023-05-23 35.28 35.94 35.21 35.39 0.1M
2023-05-22 35.09 35.70 34.79 35.33 0.0M
2023-05-19 35.99 35.99 34.54 34.99 0.1M
2023-05-18 35.45 35.71 34.78 35.60 0.1M
2023-05-17 33.79 35.38 33.73 35.38 0.1M
2023-05-16 33.50 33.81 33.35 33.38 0.0M
2023-05-15 33.30 33.85 33.30 33.61 0.1M
2023-05-12 33.58 33.62 33.02 33.32 0.0M
2023-05-11 33.59 33.60 33.03 33.25 0.1M
2023-05-10 34.18 34.18 33.43 34.02 0.1M
2023-05-09 34.23 34.42 33.36 33.74 0.0M
2023-05-08 35.20 35.20 34.01 34.09 0.0M
2023-05-05 34.04 35.15 34.04 34.89 0.1M
2023-05-04 34.15 34.83 32.68 33.50 0.1M
2023-05-03 34.45 35.58 34.45 34.55 0.1M
2023-05-02 35.73 35.73 34.26 34.44 0.1M
2023-05-01 36.05 36.27 35.61 35.81 0.1M
2023-04-28 36.09 36.59 35.54 36.01 0.1M
2023-04-27 35.25 36.00 35.24 35.96 0.1M
2023-04-26 34.62 35.09 34.46 34.77 0.0M
2023-04-25 35.50 36.18 34.59 34.68 0.1M
2023-04-24 35.88 36.67 35.57 35.67 0.1M
2023-04-21 36.04 37.00 35.55 35.83 0.1M
2023-04-20 36.21 36.35 35.74 36.04 0.0M
2023-04-19 35.55 36.56 35.55 36.33 0.0M
2023-04-18 36.86 36.92 35.60 35.89 0.0M
2023-04-17 36.53 36.89 36.02 36.89 0.0M
2023-04-14 37.37 37.37 36.14 36.39 0.0M
2023-04-13 37.40 37.40 36.90 37.09 0.0M
2023-04-12 37.68 37.68 37.00 37.11 0.0M
2023-04-11 37.64 37.83 37.21 37.35 0.0M
2023-04-10 37.32 38.02 37.32 37.37 0.0M
2023-04-06 37.55 37.61 37.07 37.24 0.1M
2023-04-05 37.39 37.55 37.01 37.32 0.0M
2023-04-04 38.06 38.06 36.84 37.40 0.0M
2023-04-03 38.20 38.26 37.53 37.96 0.1M
2023-03-31 37.74 38.15 37.46 37.95 0.1M
2023-03-30 38.41 38.55 37.31 37.67 0.0M
2023-03-29 38.62 38.70 37.87 38.35 0.1M
2023-03-28 38.97 39.25 38.39 38.62 0.1M
2023-03-27 39.51 39.51 38.84 38.90 0.1M
2023-03-24 37.95 39.41 37.49 38.98 0.1M
2023-03-23 38.89 38.89 37.87 38.05 0.0M
2023-03-22 39.88 40.06 38.50 38.50 0.1M
2023-03-21 39.44 40.17 39.44 39.93 0.1M
2023-03-20 39.62 40.34 38.82 38.87 0.1M
2023-03-17 40.12 40.40 38.66 39.35 0.2M
2023-03-16 38.54 41.00 38.25 40.28 0.1M
2023-03-15 38.12 39.32 37.90 38.92 0.1M
2023-03-14 41.18 41.59 39.00 39.16 0.1M
2023-03-13 39.52 40.98 37.61 39.67 0.1M
2023-03-10 40.00 40.65 39.18 40.43 0.1M
2023-03-09 41.72 41.72 40.00 40.35 0.1M
2023-03-08 42.22 42.33 41.40 41.98 0.1M
2023-03-07 42.38 42.58 42.07 42.29 0.1M
2023-03-06 42.77 42.79 42.16 42.45 0.0M
2023-03-03 42.56 42.82 42.25 42.71 0.1M
2023-03-02 42.63 42.63 42.10 42.41 0.0M
2023-03-01 42.73 42.89 42.48 42.63 0.0M
2023-02-28 42.97 43.07 42.24 42.75 0.1M
2023-02-27 43.50 43.50 42.68 43.00 0.1M
2023-02-24 43.06 43.44 42.98 43.25 0.0M
2023-02-23 43.43 43.61 43.16 43.41 0.1M
2023-02-22 43.65 43.91 43.12 43.25 0.0M
2023-02-21 43.93 44.13 43.54 43.62 0.0M
2023-02-17 43.55 44.39 43.40 44.12 0.0M
2023-02-16 43.31 43.60 43.20 43.37 0.0M
2023-02-15 43.19 43.66 42.82 43.59 0.0M
2023-02-14 43.77 43.77 43.00 43.33 0.0M
2023-02-13 43.51 44.02 43.32 43.71 0.0M
2023-02-10 43.50 43.58 43.17 43.51 0.0M
2023-02-09 44.03 44.03 43.15 43.48 0.0M
2023-02-08 44.24 44.34 43.78 43.82 0.0M
2023-02-07 44.02 44.76 43.94 44.55 0.0M
2023-02-06 44.50 44.74 44.06 44.23 0.0M
2023-02-03 44.01 44.83 44.01 44.70 0.0M
2023-02-02 43.26 44.27 43.00 44.16 0.0M
2023-02-01 42.96 43.80 42.71 43.20 0.1M
2023-01-31 41.71 43.09 41.71 43.08 0.1M
2023-01-30 41.76 42.36 41.69 41.73 0.1M
2023-01-27 41.93 42.03 41.28 41.77 0.0M
2023-01-26 41.86 42.07 41.45 41.84 0.0M
2023-01-25 42.21 42.47 41.62 41.78 0.0M
2023-01-24 42.05 42.49 41.82 42.31 0.0M
2023-01-23 42.27 42.27 41.55 41.95 0.1M
2023-01-20 41.92 42.11 41.44 41.96 0.1M
2023-01-19 42.18 42.82 41.49 41.49 0.1M
2023-01-18 46.25 46.29 42.57 42.79 0.1M
2023-01-17 46.71 46.71 46.11 46.35 0.1M
2023-01-13 46.50 46.98 46.05 46.98 0.0M
2023-01-12 46.76 47.12 46.49 46.70 0.0M
2023-01-11 46.65 46.72 46.27 46.36 0.0M
2023-01-10 46.01 47.01 46.00 46.44 0.0M
2023-01-09 47.09 47.09 46.03 46.16 0.0M
2023-01-06 46.17 47.24 46.13 46.93 0.1M
2023-01-05 46.52 46.52 45.84 45.86 0.0M
2023-01-04 46.59 47.35 46.48 46.80 0.1M
2023-01-03 46.17 46.54 45.62 46.46 0.1M